7726 黒田精工(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 360 | 370 | 360 | 370 | 4,000 | 1,850 |
| 1997-12-25 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1997-12-24 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 1997-12-22 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 1997-12-19 | 380 | 380 | 370 | 370 | 3,000 | 1,850 |
| 1997-12-18 | 402 | 402 | 401 | 401 | 2,000 | 2,005 |
| 1997-12-17 | 390 | 400 | 390 | 400 | 5,000 | 2,000 |
| 1997-12-16 | 399 | 399 | 399 | 399 | 10,000 | 1,995 |
| 1997-12-15 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1997-12-12 | 419 | 420 | 419 | 420 | 12,000 | 2,100 |
| 1997-12-11 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1997-12-05 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1997-12-04 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1997-12-03 | 425 | 425 | 425 | 425 | 3,000 | 2,125 |
| 1997-12-02 | 425 | 425 | 425 | 425 | 4,000 | 2,125 |
| 1997-11-28 | 410 | 410 | 410 | 410 | 16,000 | 2,050 |
| 1997-11-27 | 411 | 411 | 401 | 402 | 3,000 | 2,010 |
| 1997-11-26 | 411 | 411 | 411 | 411 | 4,000 | 2,055 |
| 1997-11-25 | 405 | 405 | 401 | 401 | 4,000 | 2,005 |
| 1997-11-21 | 425 | 425 | 415 | 415 | 13,000 | 2,075 |
| 1997-11-20 | 440 | 440 | 420 | 425 | 8,000 | 2,125 |
| 1997-11-19 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 1997-11-18 | 455 | 455 | 455 | 455 | 3,000 | 2,275 |
| 1997-11-17 | 455 | 455 | 455 | 455 | 8,000 | 2,275 |
| 1997-11-14 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1997-11-11 | 460 | 460 | 450 | 450 | 3,000 | 2,250 |
| 1997-11-10 | 451 | 451 | 450 | 450 | 2,000 | 2,250 |
| 1997-11-06 | 491 | 492 | 491 | 492 | 3,000 | 2,460 |
| 1997-11-04 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1997-10-31 | 450 | 452 | 450 | 452 | 2,000 | 2,260 |
| 1997-10-30 | 465 | 465 | 460 | 460 | 7,000 | 2,300 |
| 1997-10-29 | 472 | 472 | 470 | 470 | 3,000 | 2,350 |
| 1997-10-27 | 467 | 467 | 467 | 467 | 1,000 | 2,335 |
| 1997-10-24 | 472 | 472 | 471 | 471 | 10,000 | 2,355 |
| 1997-10-23 | 471 | 471 | 471 | 471 | 2,000 | 2,355 |
| 1997-10-22 | 466 | 466 | 466 | 466 | 2,000 | 2,330 |
| 1997-10-21 | 460 | 465 | 460 | 465 | 5,000 | 2,325 |
| 1997-10-20 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1997-10-17 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1997-10-16 | 435 | 450 | 435 | 450 | 4,000 | 2,250 |
| 1997-10-15 | 450 | 450 | 450 | 450 | 10,000 | 2,250 |
| 1997-10-14 | 451 | 451 | 430 | 430 | 12,000 | 2,150 |
| 1997-10-13 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1997-10-09 | 460 | 460 | 450 | 460 | 7,000 | 2,300 |
| 1997-10-07 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 1997-10-06 | 420 | 425 | 420 | 425 | 3,000 | 2,125 |
| 1997-10-03 | 416 | 416 | 416 | 416 | 4,000 | 2,080 |
| 1997-10-02 | 430 | 430 | 415 | 415 | 12,000 | 2,075 |
| 1997-10-01 | 444 | 444 | 444 | 444 | 2,000 | 2,220 |
| 1997-09-29 | 510 | 510 | 499 | 499 | 14,000 | 2,495 |
| 1997-09-26 | 510 | 510 | 510 | 510 | 12,000 | 2,550 |
| 1997-09-25 | 511 | 511 | 510 | 510 | 3,000 | 2,550 |
| 1997-09-22 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1997-09-19 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
| 1997-09-18 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1997-09-17 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1997-09-16 | 548 | 548 | 548 | 548 | 8,000 | 2,740 |
| 1997-09-12 | 502 | 503 | 502 | 502 | 3,000 | 2,510 |
| 1997-09-11 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1997-09-08 | 510 | 510 | 500 | 500 | 2,000 | 2,500 |
| 1997-09-05 | 530 | 530 | 511 | 511 | 3,000 | 2,555 |
| 1997-09-03 | 530 | 530 | 520 | 520 | 4,000 | 2,600 |
| 1997-09-02 | 510 | 510 | 500 | 500 | 9,000 | 2,500 |
| 1997-09-01 | 545 | 545 | 530 | 530 | 11,000 | 2,650 |
| 1997-08-27 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1997-08-25 | 540 | 540 | 535 | 540 | 9,000 | 2,700 |
| 1997-08-21 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 1997-08-20 | 540 | 541 | 540 | 541 | 5,000 | 2,705 |
| 1997-08-19 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 1997-08-18 | 590 | 590 | 590 | 590 | 5,000 | 2,950 |
| 1997-08-14 | 538 | 538 | 538 | 538 | 4,000 | 2,690 |
| 1997-08-13 | 538 | 538 | 538 | 538 | 2,000 | 2,690 |
| 1997-08-12 | 536 | 536 | 536 | 536 | 5,000 | 2,680 |
| 1997-08-11 | 560 | 560 | 555 | 555 | 2,000 | 2,775 |
| 1997-08-08 | 561 | 561 | 560 | 560 | 3,000 | 2,800 |
| 1997-08-06 | 541 | 541 | 541 | 541 | 2,000 | 2,705 |
| 1997-08-05 | 585 | 585 | 570 | 570 | 4,000 | 2,850 |
| 1997-08-04 | 550 | 560 | 540 | 560 | 8,000 | 2,800 |
| 1997-08-01 | 551 | 551 | 550 | 550 | 6,000 | 2,750 |
| 1997-07-31 | 555 | 555 | 550 | 550 | 3,000 | 2,750 |
| 1997-07-29 | 550 | 555 | 535 | 555 | 6,000 | 2,775 |
| 1997-07-28 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1997-07-25 | 580 | 580 | 560 | 560 | 2,000 | 2,800 |
| 1997-07-24 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1997-07-22 | 592 | 592 | 582 | 582 | 2,000 | 2,910 |
| 1997-07-18 | 592 | 600 | 592 | 600 | 4,000 | 3,000 |
| 1997-07-16 | 615 | 620 | 600 | 600 | 11,000 | 3,000 |
| 1997-07-15 | 610 | 615 | 600 | 615 | 13,000 | 3,075 |
| 1997-07-14 | 581 | 581 | 580 | 580 | 6,000 | 2,900 |
| 1997-07-11 | 572 | 572 | 571 | 571 | 2,000 | 2,855 |
| 1997-07-10 | 575 | 575 | 572 | 572 | 3,000 | 2,860 |
| 1997-07-09 | 575 | 576 | 575 | 576 | 3,000 | 2,880 |
| 1997-07-08 | 574 | 575 | 574 | 574 | 3,000 | 2,870 |
| 1997-07-07 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 1997-07-04 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1997-07-03 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 1997-07-02 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1997-07-01 | 610 | 610 | 606 | 606 | 7,000 | 3,030 |
| 1997-06-30 | 609 | 609 | 609 | 609 | 3,000 | 3,045 |
| 1997-06-27 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1997-06-25 | 610 | 610 | 601 | 605 | 4,000 | 3,025 |
| 1997-06-24 | 619 | 620 | 605 | 605 | 12,000 | 3,025 |
| 1997-06-23 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 1997-06-20 | 595 | 605 | 593 | 605 | 4,000 | 3,025 |
| 1997-06-19 | 601 | 620 | 601 | 615 | 17,000 | 3,075 |
| 1997-06-18 | 591 | 591 | 589 | 590 | 9,000 | 2,950 |
| 1997-06-17 | 610 | 610 | 590 | 590 | 6,000 | 2,950 |
| 1997-06-16 | 615 | 615 | 590 | 590 | 11,000 | 2,950 |
| 1997-06-13 | 565 | 580 | 565 | 579 | 17,000 | 2,895 |
| 1997-06-12 | 569 | 569 | 565 | 565 | 8,000 | 2,825 |
| 1997-06-11 | 568 | 568 | 568 | 568 | 1,000 | 2,840 |
| 1997-06-10 | 560 | 560 | 550 | 560 | 6,000 | 2,800 |
| 1997-06-09 | 568 | 573 | 553 | 553 | 7,000 | 2,765 |
| 1997-06-06 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1997-06-05 | 530 | 530 | 525 | 530 | 8,000 | 2,650 |
| 1997-06-04 | 530 | 530 | 512 | 512 | 14,000 | 2,560 |
| 1997-06-03 | 529 | 530 | 522 | 526 | 20,000 | 2,630 |
| 1997-06-02 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 1997-05-30 | 558 | 558 | 530 | 531 | 5,000 | 2,655 |
| 1997-05-29 | 558 | 558 | 558 | 558 | 1,000 | 2,790 |
| 1997-05-28 | 556 | 558 | 556 | 558 | 7,000 | 2,790 |
| 1997-05-27 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1997-05-26 | 544 | 568 | 543 | 568 | 4,000 | 2,840 |
| 1997-05-23 | 560 | 560 | 530 | 530 | 5,000 | 2,650 |
| 1997-05-22 | 559 | 570 | 559 | 560 | 14,000 | 2,800 |
| 1997-05-21 | 551 | 580 | 551 | 558 | 54,000 | 2,790 |
| 1997-05-20 | 530 | 530 | 530 | 530 | 30,000 | 2,650 |
| 1997-05-19 | 452 | 455 | 450 | 450 | 33,000 | 2,250 |
| 1997-05-16 | 463 | 463 | 450 | 450 | 5,000 | 2,250 |
| 1997-05-15 | 473 | 473 | 463 | 463 | 10,000 | 2,315 |
| 1997-05-14 | 465 | 468 | 463 | 468 | 15,000 | 2,340 |
| 1997-05-13 | 470 | 471 | 470 | 470 | 3,000 | 2,350 |
| 1997-05-12 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1997-05-09 | 471 | 471 | 471 | 471 | 2,000 | 2,355 |
| 1997-05-08 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1997-05-07 | 490 | 490 | 490 | 490 | 5,000 | 2,450 |
| 1997-05-06 | 492 | 492 | 480 | 490 | 12,000 | 2,450 |
| 1997-05-02 | 483 | 483 | 483 | 483 | 6,000 | 2,415 |
| 1997-05-01 | 450 | 460 | 450 | 453 | 19,000 | 2,265 |
| 1997-04-30 | 450 | 450 | 440 | 440 | 6,000 | 2,200 |
| 1997-04-28 | 450 | 450 | 450 | 450 | 12,000 | 2,250 |
| 1997-04-25 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 1997-04-22 | 451 | 461 | 451 | 460 | 9,000 | 2,300 |
| 1997-04-18 | 420 | 430 | 420 | 430 | 11,000 | 2,150 |
| 1997-04-16 | 414 | 414 | 414 | 414 | 2,000 | 2,070 |
| 1997-04-15 | 429 | 429 | 429 | 429 | 8,000 | 2,145 |
| 1997-04-14 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 1997-04-11 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 1997-04-10 | 424 | 424 | 424 | 424 | 2,000 | 2,120 |
| 1997-04-09 | 427 | 431 | 427 | 431 | 6,000 | 2,155 |
| 1997-04-08 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 1997-04-04 | 434 | 434 | 434 | 434 | 5,000 | 2,170 |
| 1997-04-03 | 420 | 429 | 420 | 429 | 9,000 | 2,145 |
| 1997-04-02 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1997-04-01 | 440 | 440 | 411 | 421 | 9,000 | 2,105 |
| 1997-03-31 | 450 | 450 | 445 | 445 | 6,000 | 2,225 |
| 1997-03-28 | 460 | 460 | 457 | 457 | 2,000 | 2,285 |
| 1997-03-27 | 464 | 464 | 460 | 460 | 3,000 | 2,300 |
| 1997-03-26 | 462 | 462 | 462 | 462 | 1,000 | 2,310 |
| 1997-03-24 | 465 | 465 | 460 | 465 | 6,000 | 2,325 |
| 1997-03-21 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1997-03-19 | 469 | 469 | 465 | 465 | 9,000 | 2,325 |
| 1997-03-17 | 470 | 470 | 465 | 465 | 8,000 | 2,325 |
| 1997-03-14 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1997-03-13 | 480 | 480 | 470 | 475 | 3,000 | 2,375 |
| 1997-03-12 | 487 | 487 | 480 | 480 | 31,000 | 2,400 |
| 1997-03-11 | 481 | 482 | 481 | 482 | 6,000 | 2,410 |
| 1997-03-10 | 481 | 481 | 481 | 481 | 2,000 | 2,405 |
| 1997-03-06 | 480 | 480 | 480 | 480 | 7,000 | 2,400 |
| 1997-03-05 | 491 | 500 | 485 | 500 | 15,000 | 2,500 |
| 1997-03-04 | 485 | 485 | 481 | 481 | 13,000 | 2,405 |
| 1997-02-26 | 495 | 500 | 490 | 500 | 4,000 | 2,500 |
| 1997-02-25 | 492 | 500 | 490 | 492 | 4,000 | 2,460 |
| 1997-02-24 | 487 | 488 | 487 | 487 | 10,000 | 2,435 |
| 1997-02-21 | 510 | 510 | 500 | 500 | 4,000 | 2,500 |
| 1997-02-19 | 511 | 511 | 509 | 509 | 5,000 | 2,545 |
| 1997-02-18 | 510 | 510 | 509 | 509 | 5,000 | 2,545 |
| 1997-02-17 | 501 | 501 | 490 | 490 | 14,000 | 2,450 |
| 1997-02-14 | 481 | 481 | 481 | 481 | 4,000 | 2,405 |
| 1997-02-13 | 495 | 496 | 495 | 496 | 4,000 | 2,480 |
| 1997-02-12 | 500 | 510 | 500 | 510 | 5,000 | 2,550 |
| 1997-02-10 | 501 | 501 | 500 | 500 | 17,000 | 2,500 |
| 1997-02-05 | 510 | 510 | 500 | 500 | 5,000 | 2,500 |
| 1997-02-04 | 505 | 505 | 500 | 500 | 6,000 | 2,500 |
| 1997-02-03 | 501 | 501 | 500 | 500 | 6,000 | 2,500 |
| 1997-01-31 | 510 | 510 | 501 | 501 | 5,000 | 2,505 |
| 1997-01-30 | 501 | 510 | 501 | 510 | 6,000 | 2,550 |
| 1997-01-29 | 509 | 509 | 500 | 500 | 9,000 | 2,500 |
| 1997-01-23 | 510 | 510 | 500 | 500 | 3,000 | 2,500 |
| 1997-01-22 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1997-01-21 | 520 | 520 | 510 | 510 | 2,000 | 2,550 |
| 1997-01-20 | 530 | 530 | 529 | 529 | 4,000 | 2,645 |
| 1997-01-17 | 535 | 535 | 530 | 535 | 18,000 | 2,675 |
| 1997-01-14 | 480 | 480 | 480 | 480 | 7,000 | 2,400 |
| 1997-01-13 | 480 | 480 | 470 | 470 | 7,000 | 2,350 |
| 1997-01-10 | 502 | 502 | 470 | 470 | 9,000 | 2,350 |
| 1997-01-09 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 1997-01-08 | 530 | 530 | 502 | 502 | 9,000 | 2,510 |
| 1997-01-07 | 535 | 540 | 535 | 535 | 5,000 | 2,675 |
| 1997-01-06 | 542 | 542 | 535 | 535 | 7,000 | 2,675 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
